Equity Residential historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	62.790	62.930	62.540	62.540	52.792	324
2022-10-07	63.260	64.450	63.131	63.189	53.340	9,038
2022-10-06	65.745	65.745	64.710	64.710	54.624	155
2022-10-05	67.371	67.371	65.920	65.920	55.645	396
2022-10-04	68.602	68.781	68.250	68.250	57.612	680
2022-10-03	67.819	67.819	67.819	67.819	57.248	100
2022-09-30	66.838	67.253	66.838	67.253	56.770	151
2022-09-29	66.684	66.684	65.685	65.829	55.568	357
2022-09-28	66.470	66.755	65.754	66.755	56.350	400
2022-09-27	67.186	67.186	65.990	66.280	55.949	10,626
2022-09-26	66.024	66.445	65.928	65.928	55.652	858
2022-09-23	68.634	68.634	68.634	68.634	57.936	2,000
2022-09-22	68.690	68.690	67.920	68.466	57.267	12,194
2022-09-21	69.860	70.440	69.860	70.440	58.918	7,196
2022-09-15	74.090	74.090	74.035	74.035	61.925	10
2022-09-14	74.454	74.454	73.535	73.535	61.506	511
2022-09-13	76.549	76.549	76.549	76.549	64.027	250
2022-09-12	77.406	77.426	77.406	77.426	64.761	400
2022-09-02	74.595	74.725	74.595	74.725	62.502	100
2022-08-25	77.185	77.185	77.185	77.185	64.559	15
2022-08-22	77.774	77.774	76.959	76.959	64.370	126
2022-08-19	78.715	78.715	78.300	78.300	65.492	16
2022-08-18	79.300	79.300	79.300	79.300	66.328	100
2022-08-17	79.730	79.730	79.730	79.730	66.688	1
2022-08-16	80.290	80.290	80.290	80.290	67.156	13
2022-08-12	79.115	79.115	79.115	79.115	66.174	1
2022-08-09	76.770	77.010	76.770	77.010	64.413	51
2022-08-08	75.810	76.120	75.630	76.120	63.669	77
2022-08-05	74.820	74.820	74.820	74.820	62.581	1
2022-08-02	76.465	76.465	76.465	76.465	63.957	1
2022-07-29	77.950	78.090	77.950	78.090	65.316	1
2022-07-28	76.580	77.843	76.580	77.842	65.109	215
2022-07-27	76.160	76.160	74.900	74.900	62.648	53
2022-07-22	73.085	73.410	73.085	73.410	61.402	60
2022-07-20	71.950	71.950	71.950	71.950	60.181	1
2022-07-15	71.390	71.520	70.790	71.520	59.821	1
2022-07-13	70.510	70.510	69.960	70.315	58.813	79
2022-07-11	71.140	71.140	70.700	70.700	59.135	200
2022-07-07	72.145	72.160	72.145	72.160	60.356	305
2022-07-06	72.500	72.500	72.200	72.200	60.390	48
2022-07-05	71.299	71.550	70.870	70.870	59.277	69
2022-06-27	71.770	73.320	71.770	73.320	61.327	85
2022-06-24	72.510	72.510	71.851	71.851	60.098	98
2022-06-23	71.710	73.010	71.710	72.480	60.101	18
2022-06-22	72.020	72.020	71.767	71.767	59.510	49
2022-06-21	70.790	71.320	70.790	71.320	59.139	763
2022-06-17	70.040	70.040	70.040	70.040	58.078	1
2022-06-15	69.295	69.295	69.295	69.295	57.460	8
2022-06-14	68.770	68.770	68.770	68.770	57.025	26
2022-06-13	71.280	71.280	69.620	69.620	57.730	48
2022-06-07	73.570	73.870	73.570	73.870	61.254	1
2022-06-01	77.110	77.110	75.950	76.591	63.510	91
2022-05-25	76.272	76.272	76.272	76.272	63.246	28
2022-05-24	75.540	75.540	74.580	74.600	61.859	21
2022-05-23	75.060	75.060	75.060	75.060	62.241	476
2022-05-16	75.000	75.000	74.800	74.800	62.025	1
2022-05-13	74.830	74.830	74.550	74.550	61.818	27
2022-05-10	72.440	72.620	72.440	72.620	60.217	1
2022-05-05	80.230	80.230	78.384	78.400	65.010	89
2022-05-04	77.990	77.990	77.880	77.880	64.579	3

← NewerPage 17 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.7025 USD
2026-06-26	0.7025 USD
2026-03-27	0.7025 USD
2025-12-31	0.6925 USD
2025-09-24	0.6925 USD
2025-06-24	0.6925 USD
2025-03-28	0.6925 USD
2025-01-02	0.6750 USD
2024-09-24	0.6750 USD
2024-07-01	0.6750 USD
2024-03-22	0.6750 USD
2023-12-29	0.6625 USD
2023-09-25	0.6625 USD
2023-06-23	0.6625 USD
2023-03-24	0.6625 USD
2022-12-30	0.6250 USD
2022-09-23	0.6250 USD
2022-06-24	0.6250 USD
2022-03-25	0.6250 USD
2021-12-31	0.6025 USD
2021-09-24	0.6025 USD
2021-06-25	0.6025 USD
2021-03-26	0.6025 USD
2020-12-31	0.6025 USD
2020-09-24	0.6025 USD
2020-06-19	0.6025 USD
2020-03-20	0.6025 USD
2019-12-31	0.5675 USD
2019-09-27	0.5675 USD
2019-06-27	0.5675 USD
2019-03-22	0.5675 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.